Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-07-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $22.27 | $22.27 | 686,700 | — | — |
| 2023-12-28 | $22.79 | $22.79 | 494,000 | — | — |
| 2023-12-27 | $22.83 | $22.83 | 488,200 | — | — |
| 2023-12-26 | $23.00 | $23.00 | 673,200 | — | — |
| 2023-12-22 | $23.94 | $23.94 | 476,000 | — | — |
| 2023-12-21 | $22.87 | $22.87 | 420,200 | — | — |
| 2023-12-20 | $23.06 | $23.06 | 494,300 | — | — |
| 2023-12-19 | $23.81 | $23.81 | 588,200 | — | — |
| 2023-12-18 | $23.25 | $23.25 | 494,300 | — | — |
| 2023-12-15 | $23.24 | $23.24 | 1,025,300 | — | — |
| 2023-12-14 | $23.24 | $23.24 | 788,500 | — | — |
| 2023-12-13 | $22.76 | $22.76 | 639,300 | — | — |
| 2023-12-12 | $22.00 | $22.00 | 947,000 | — | — |
| 2023-12-11 | $21.93 | $21.93 | 643,400 | — | — |
| 2023-12-08 | $22.05 | $22.05 | 392,100 | — | — |
| 2023-12-07 | $23.14 | $23.14 | 388,600 | — | — |
| 2023-12-06 | $22.55 | $22.55 | 430,900 | — | — |
| 2023-12-05 | $22.53 | $22.53 | 388,100 | — | — |
| 2023-12-04 | $23.07 | $23.07 | 301,600 | — | — |
| 2023-12-01 | $22.90 | $22.90 | 344,800 | — | — |
| 2023-11-30 | $22.23 | $22.23 | 487,200 | — | — |
| 2023-11-29 | $22.20 | $22.20 | 250,000 | — | — |
| 2023-11-28 | $22.20 | $22.20 | 254,600 | — | — |
| 2023-11-27 | $21.68 | $21.68 | 425,100 | — | — |
| 2023-11-24 | $22.33 | $22.33 | 116,900 | — | — |
| 2023-11-22 | $21.96 | $21.96 | 304,100 | — | — |
| 2023-11-21 | $21.87 | $21.87 | 449,000 | — | — |
| 2023-11-20 | $21.50 | $21.50 | 606,500 | — | — |
| 2023-11-17 | $22.26 | $22.26 | 420,900 | — | — |
| 2023-11-16 | $22.24 | $22.24 | 298,600 | — | — |
| 2023-11-15 | $22.47 | $22.47 | 356,200 | — | — |
| 2023-11-14 | $22.30 | $22.30 | 699,600 | — | — |
| 2023-11-13 | $21.34 | $21.34 | 392,200 | — | — |
| 2023-11-10 | $21.14 | $21.14 | 917,900 | — | — |
| 2023-11-09 | $21.36 | $21.36 | 557,600 | — | — |
| 2023-11-08 | $22.50 | $22.50 | 383,700 | — | — |
| 2023-11-07 | $23.24 | $23.24 | 592,300 | — | — |
| 2023-11-06 | $22.42 | $22.42 | 625,400 | — | — |
| 2023-11-03 | $22.49 | $22.49 | 2,244,900 | — | — |
| 2023-11-02 | $21.00 | $21.00 | 657,400 | — | — |
| 2023-11-01 | $21.30 | $21.30 | 1,989,700 | — | — |
| 2023-10-31 | $21.01 | $21.01 | 1,117,400 | — | — |
| 2023-10-30 | $20.39 | $20.39 | 424,700 | — | — |
| 2023-10-27 | $19.97 | $19.97 | 524,000 | — | — |
| 2023-10-26 | $20.77 | $20.77 | 432,800 | — | — |
| 2023-10-25 | $20.18 | $20.18 | 510,000 | — | — |
| 2023-10-24 | $20.92 | $20.92 | 757,000 | — | — |
| 2023-10-23 | $20.96 | $20.96 | 457,900 | — | — |
| 2023-10-20 | $21.38 | $21.38 | 693,300 | — | — |
| 2023-10-19 | $21.42 | $21.42 | 822,400 | — | — |
| 2023-10-18 | $21.81 | $21.81 | 489,100 | — | — |
| 2023-10-17 | $22.64 | $22.64 | 477,500 | — | — |
| 2023-10-16 | $23.11 | $23.11 | 637,000 | — | — |
| 2023-10-13 | $23.12 | $23.12 | 655,800 | — | — |
| 2023-10-12 | $22.97 | $22.97 | 483,000 | — | — |
| 2023-10-11 | $23.36 | $23.36 | 511,400 | — | — |
| 2023-10-10 | $23.77 | $23.77 | 2,536,200 | — | — |
| 2023-10-09 | $24.01 | $24.01 | 356,800 | — | — |
| 2023-10-06 | $24.00 | $24.00 | 444,500 | — | — |
| 2023-10-05 | $24.53 | $24.53 | 916,300 | — | — |
| 2023-10-04 | $23.98 | $23.98 | 208,300 | — | — |
| 2023-10-03 | $24.02 | $24.02 | 194,400 | — | — |
| 2023-10-02 | $24.22 | $24.22 | 327,000 | — | — |
| 2023-09-29 | $24.75 | $24.75 | 439,000 | — | — |
| 2023-09-28 | $24.77 | $24.77 | 212,800 | — | — |
| 2023-09-27 | $24.54 | $24.54 | 502,500 | — | — |
| 2023-09-26 | $24.36 | $24.36 | 306,900 | — | — |
| 2023-09-25 | $24.41 | $24.41 | 276,600 | — | — |
| 2023-09-22 | $24.53 | $24.53 | 223,000 | — | — |
| 2023-09-21 | $24.90 | $24.90 | 223,300 | — | — |
| 2023-09-20 | $24.56 | $24.56 | 232,800 | — | — |
| 2023-09-19 | $25.07 | $25.07 | 217,300 | — | — |
| 2023-09-18 | $25.46 | $25.46 | 309,500 | — | — |
| 2023-09-15 | $26.09 | $26.09 | 1,024,400 | — | — |
| 2023-09-14 | $26.88 | $26.88 | 832,000 | — | — |
| 2023-09-13 | $27.25 | $27.25 | 295,600 | — | — |
| 2023-09-12 | $27.11 | $27.11 | 245,700 | — | — |
| 2023-09-11 | $26.87 | $26.87 | 247,700 | — | — |
| 2023-09-08 | $26.11 | $26.11 | 217,900 | — | — |
| 2023-09-07 | $26.04 | $26.04 | 286,700 | — | — |
| 2023-09-06 | $26.56 | $26.56 | 270,900 | — | — |
| 2023-09-05 | $26.96 | $26.96 | 260,900 | — | — |
| 2023-09-01 | $28.17 | $28.17 | 370,900 | — | — |
| 2023-08-31 | $27.43 | $27.43 | 495,900 | — | — |
| 2023-08-30 | $27.27 | $27.27 | 348,300 | — | — |
| 2023-08-29 | $27.01 | $27.01 | 273,000 | — | — |
| 2023-08-28 | $26.95 | $26.95 | 219,200 | — | — |
| 2023-08-25 | $26.97 | $26.97 | 206,700 | — | — |
| 2023-08-24 | $26.59 | $26.59 | 240,300 | — | — |
| 2023-08-23 | $26.91 | $26.91 | 308,000 | — | — |
| 2023-08-22 | $27.04 | $27.04 | 247,100 | — | — |
| 2023-08-21 | $26.91 | $26.91 | 399,400 | — | — |
| 2023-08-18 | $26.24 | $26.24 | 245,100 | — | — |
| 2023-08-17 | $25.97 | $25.97 | 296,800 | — | — |
| 2023-08-16 | $26.70 | $26.70 | 406,700 | — | — |
| 2023-08-15 | $27.75 | $27.75 | 298,400 | — | — |
| 2023-08-14 | $27.53 | $27.53 | 338,600 | — | — |
| 2023-08-11 | $26.66 | $26.66 | 274,700 | — | — |
| 2023-08-10 | $26.79 | $26.79 | 354,700 | — | — |
| 2023-08-09 | $26.07 | $26.07 | 454,200 | — | — |
| 2023-08-08 | $26.00 | $26.00 | 523,100 | — | — |
| 2023-08-07 | $25.55 | $25.55 | 387,600 | — | — |
| 2023-08-04 | $25.46 | $25.46 | 302,100 | — | — |
| 2023-08-03 | $25.94 | $25.94 | 368,100 | — | — |
| 2023-08-02 | $25.98 | $25.98 | 386,000 | — | — |
| 2023-08-01 | $26.79 | $26.79 | 408,500 | — | — |
| 2023-07-31 | $26.52 | $26.52 | 235,600 | — | — |
| 2023-07-28 | $26.58 | $26.58 | 354,700 | — | — |
| 2023-07-27 | $25.60 | $25.60 | 267,700 | — | — |
| 2023-07-26 | $26.06 | $26.06 | 227,900 | — | — |
| 2023-07-25 | $26.25 | $26.25 | 203,700 | — | — |
| 2023-07-24 | $26.33 | $26.33 | 344,200 | — | — |
| 2023-07-21 | $27.52 | $27.52 | 844,300 | — | — |
| 2023-07-20 | $26.82 | $26.82 | 355,100 | — | — |
| 2023-07-19 | $26.47 | $26.47 | 347,100 | — | — |
| 2023-07-18 | $26.94 | $26.94 | 263,600 | — | — |
| 2023-07-17 | $27.16 | $27.16 | 338,300 | — | — |
| 2023-07-14 | $27.22 | $27.22 | 219,000 | — | — |
| 2023-07-13 | $27.96 | $27.96 | 330,600 | — | — |
| 2023-07-12 | $28.12 | $28.12 | 434,200 | — | — |
| 2023-07-11 | $26.85 | $26.85 | 262,500 | — | — |
| 2023-07-10 | $26.81 | $26.81 | 670,200 | — | — |
| 2023-07-07 | $26.68 | $26.68 | 289,000 | — | — |
| 2023-07-06 | $27.03 | $27.03 | 260,700 | — | — |
| 2023-07-05 | $27.47 | $27.47 | 291,700 | — | — |
| 2023-07-03 | $28.18 | $28.18 | 203,000 | — | — |
| 2023-06-30 | $28.32 | $28.32 | 530,100 | — | — |
| 2023-06-29 | $27.45 | $27.45 | 728,600 | — | — |
| 2023-06-28 | $29.19 | $29.19 | 814,800 | — | — |
| 2023-06-27 | $28.13 | $28.13 | 510,100 | — | — |
| 2023-06-26 | $27.47 | $27.47 | 771,000 | — | — |
| 2023-06-23 | $26.80 | $26.80 | 658,600 | — | — |
| 2023-06-22 | $26.93 | $26.93 | 331,900 | — | — |
| 2023-06-21 | $26.98 | $26.98 | 340,200 | — | — |
| 2023-06-20 | $26.46 | $26.46 | 628,600 | — | — |
| 2023-06-16 | $25.78 | $25.78 | 1,602,400 | — | — |
| 2023-06-15 | $25.81 | $25.81 | 488,800 | — | — |
| 2023-06-14 | $25.73 | $25.73 | 427,300 | — | — |
| 2023-06-13 | $26.56 | $26.56 | 382,000 | — | — |
| 2023-06-12 | $26.08 | $26.08 | 441,400 | — | — |
| 2023-06-09 | $25.87 | $25.87 | 223,600 | — | — |
| 2023-06-08 | $26.60 | $26.60 | 399,100 | — | — |
| 2023-06-07 | $27.03 | $27.03 | 380,400 | — | — |
| 2023-06-06 | $26.82 | $26.82 | 376,800 | — | — |
| 2023-06-05 | $26.06 | $26.06 | 561,900 | — | — |
| 2023-06-02 | $26.05 | $26.05 | 392,400 | — | — |
| 2023-06-01 | $25.71 | $25.71 | 212,500 | — | — |
| 2023-05-31 | $25.28 | $25.28 | 854,300 | — | — |
| 2023-05-30 | $25.32 | $25.32 | 275,400 | — | — |
| 2023-05-26 | $25.82 | $25.82 | 233,400 | — | — |
| 2023-05-25 | $25.78 | $25.78 | 406,700 | — | — |
| 2023-05-24 | $26.70 | $26.70 | 369,000 | — | — |
| 2023-05-23 | $27.12 | $27.12 | 488,500 | — | — |
| 2023-05-22 | $26.69 | $26.69 | 375,100 | — | — |
| 2023-05-19 | $26.10 | $26.10 | 324,200 | — | — |
| 2023-05-18 | $25.81 | $25.81 | 335,400 | — | — |
| 2023-05-17 | $25.98 | $25.98 | 318,200 | — | — |
| 2023-05-16 | $25.41 | $25.41 | 341,400 | — | — |
| 2023-05-15 | $26.20 | $26.20 | 481,700 | — | — |
| 2023-05-12 | $25.39 | $25.39 | 324,200 | — | — |
| 2023-05-11 | $25.38 | $25.38 | 470,800 | — | — |
| 2023-05-10 | $25.80 | $25.80 | 520,500 | — | — |
| 2023-05-09 | $25.40 | $25.40 | 458,200 | — | — |
| 2023-05-08 | $25.41 | $25.41 | 507,100 | — | — |
| 2023-05-05 | $25.54 | $25.54 | 1,055,400 | — | — |
| 2023-05-04 | $24.62 | $24.62 | 629,100 | — | — |
| 2023-05-03 | $22.87 | $22.87 | 673,100 | — | — |
| 2023-05-02 | $22.63 | $22.63 | 547,300 | — | — |
| 2023-05-01 | $23.19 | $23.19 | 319,100 | — | — |
| 2023-04-28 | $22.87 | $22.87 | 466,300 | — | — |
| 2023-04-27 | $22.32 | $22.32 | 353,800 | — | — |
| 2023-04-26 | $22.10 | $22.10 | 479,300 | — | — |
| 2023-04-25 | $22.44 | $22.44 | 313,700 | — | — |
| 2023-04-24 | $22.51 | $22.51 | 483,500 | — | — |
| 2023-04-21 | $22.68 | $22.68 | 904,600 | — | — |
| 2023-04-20 | $22.59 | $22.59 | 465,600 | — | — |
| 2023-04-19 | $22.93 | $22.93 | 330,600 | — | — |
| 2023-04-18 | $22.49 | $22.49 | 428,400 | — | — |
| 2023-04-17 | $22.53 | $22.53 | 481,200 | — | — |
| 2023-04-14 | $21.94 | $21.94 | 383,500 | — | — |
| 2023-04-13 | $22.51 | $22.51 | 380,700 | — | — |
| 2023-04-12 | $21.38 | $21.38 | 231,800 | — | — |
| 2023-04-11 | $21.94 | $21.94 | 335,400 | — | — |
| 2023-04-10 | $21.59 | $21.59 | 395,300 | — | — |
| 2023-04-06 | $21.77 | $21.77 | 302,900 | — | — |
| 2023-04-05 | $21.66 | $21.66 | 330,700 | — | — |
| 2023-04-04 | $21.60 | $21.60 | 579,800 | — | — |
| 2023-04-03 | $22.70 | $22.70 | 382,600 | — | — |
| 2023-03-31 | $22.97 | $22.97 | 535,200 | — | — |
| 2023-03-30 | $22.55 | $22.55 | 572,400 | — | — |
| 2023-03-29 | $23.13 | $23.13 | 446,700 | — | — |
| 2023-03-28 | $22.55 | $22.55 | 731,000 | — | — |
| 2023-03-27 | $22.25 | $22.25 | 451,800 | — | — |
| 2023-03-24 | $21.74 | $21.74 | 603,400 | — | — |
| 2023-03-23 | $21.98 | $21.98 | 434,100 | — | — |
| 2023-03-22 | $21.79 | $21.79 | 453,600 | — | — |
| 2023-03-21 | $23.12 | $23.12 | 379,600 | — | — |
| 2023-03-20 | $22.73 | $22.73 | 457,200 | — | — |
| 2023-03-17 | $23.26 | $23.26 | 796,400 | — | — |
| 2023-03-16 | $24.00 | $24.00 | 613,300 | — | — |
| 2023-03-15 | $23.63 | $23.63 | 692,000 | — | — |
| 2023-03-14 | $22.85 | $22.85 | 600,800 | — | — |
| 2023-03-13 | $22.62 | $22.62 | 757,000 | — | — |
| 2023-03-10 | $21.97 | $21.97 | 860,200 | — | — |
| 2023-03-09 | $22.60 | $22.60 | 576,800 | — | — |
| 2023-03-08 | $23.54 | $23.54 | 434,300 | — | — |
| 2023-03-07 | $23.56 | $23.56 | 481,900 | — | — |
| 2023-03-06 | $24.17 | $24.17 | 481,200 | — | — |
| 2023-03-03 | $24.44 | $24.44 | 416,600 | — | — |
| 2023-03-02 | $24.20 | $24.20 | 671,400 | — | — |
| 2023-03-01 | $25.01 | $25.01 | 647,600 | — | — |
| 2023-02-28 | $25.31 | $25.31 | 733,800 | — | — |
| 2023-02-27 | $25.26 | $25.26 | 604,000 | — | — |
| 2023-02-24 | $25.11 | $25.11 | 584,000 | — | — |
| 2023-02-23 | $26.06 | $26.06 | 908,200 | — | — |
| 2023-02-22 | $26.52 | $26.52 | 589,500 | — | — |
| 2023-02-21 | $26.37 | $26.37 | 675,800 | — | — |
| 2023-02-17 | $27.68 | $27.68 | 591,500 | — | — |
| 2023-02-16 | $27.12 | $27.12 | 587,100 | — | — |
| 2023-02-15 | $27.71 | $27.71 | 645,900 | — | — |
| 2023-02-14 | $28.21 | $28.21 | 505,700 | — | — |
| 2023-02-13 | $28.91 | $28.91 | 218,600 | — | — |
| 2023-02-10 | $28.52 | $28.52 | 326,500 | — | — |
| 2023-02-09 | $28.80 | $28.80 | 342,900 | — | — |
| 2023-02-08 | $29.46 | $29.46 | 401,800 | — | — |
| 2023-02-07 | $30.93 | $30.93 | 738,300 | — | — |
| 2023-02-06 | $30.32 | $30.32 | 423,500 | — | — |
| 2023-02-03 | $30.20 | $30.20 | 485,600 | — | — |
| 2023-02-02 | $30.18 | $30.18 | 531,900 | — | — |
| 2023-02-01 | $29.56 | $29.56 | 445,600 | — | — |
| 2023-01-31 | $29.48 | $29.48 | 449,600 | — | — |
| 2023-01-30 | $29.19 | $29.19 | 366,800 | — | — |
| 2023-01-27 | $30.75 | $30.75 | 497,200 | — | — |
| 2023-01-26 | $30.72 | $30.72 | 234,700 | — | — |
| 2023-01-25 | $30.78 | $30.78 | 631,000 | — | — |
| 2023-01-24 | $29.75 | $29.75 | 462,800 | — | — |
| 2023-01-23 | $28.80 | $28.80 | 1,108,300 | — | — |
| 2023-01-20 | $28.16 | $28.16 | 1,234,600 | — | — |
| 2023-01-19 | $27.38 | $27.38 | 587,300 | — | — |
| 2023-01-18 | $28.05 | $28.05 | 465,500 | — | — |
| 2023-01-17 | $28.52 | $28.52 | 473,200 | — | — |
| 2023-01-13 | $29.77 | $29.77 | 407,600 | — | — |
| 2023-01-12 | $30.34 | $30.34 | 559,600 | — | — |
| 2023-01-11 | $28.99 | $28.99 | 341,300 | — | — |
| 2023-01-10 | $29.58 | $29.58 | 365,400 | — | — |
| 2023-01-09 | $29.22 | $29.22 | 387,400 | — | — |
| 2023-01-06 | $29.31 | $29.31 | 354,000 | — | — |
| 2023-01-05 | $28.75 | $28.75 | 392,300 | — | — |
| 2023-01-04 | $28.86 | $28.86 | 433,100 | — | — |
| 2023-01-03 | $27.53 | $27.53 | 410,700 | — | — |